Stockscreener 앱 받기
156.49
0.79%
1.2496
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $156.5 | $155.3 | $1.22 | 614,299.0 | +0.79% |
| 2026-05-04 | $156.4 | $154.9 | $1.50 | 1,107,071.0 | -0.81% |
| 2026-05-01 | $157.5 | $156.5 | $1.01 | 1,182,026.0 | -0.43% |
| 2026-04-30 | $157.3 | $154.5 | $2.81 | 933,127.0 | +1.74% |
| 2026-04-29 | $154.7 | $153.8 | $0.85 | 828,828.0 | +0.14% |
| 2026-04-28 | $155.2 | $154.1 | $1.08 | 1,018,552.0 | -0.20% |
| 2026-04-27 | $155.7 | $154.4 | $1.25 | 1,054,722.0 | -0.23% |
| 2026-04-24 | $156.0 | $154.6 | $1.44 | 879,438.0 | -0.56% |
| 2026-04-23 | $156.2 | $154.7 | $1.44 | 1,041,779.0 | +0.65% |
| 2026-04-22 | $155.4 | $154.5 | $0.985 | 973,845.0 | +0.30% |
| 2026-04-21 | $155.6 | $154.1 | $1.50 | 968,603.0 | -0.47% |
| 2026-04-20 | $155.5 | $154.8 | $0.69 | 1,099,677.0 | -0.02% |
| 2026-04-17 | $155.6 | $153.9 | $1.65 | 1,251,036.0 | +0.83% |
| 2026-04-16 | $153.9 | $153.0 | $0.93 | 1,049,247.0 | +0.51% |
| 2026-04-15 | $153.6 | $152.6 | $0.97 | 1,054,153.0 | -0.05% |
| 2026-04-14 | $153.3 | $152.2 | $1.11 | 957,342.0 | -0.05% |
| 2026-04-13 | $153.2 | $151.5 | $1.72 | 1,047,179.0 | +0.74% |
| 2026-04-10 | $153.0 | $151.9 | $1.14 | 755,019.0 | -0.40% |
| 2026-04-09 | $153.1 | $151.6 | $1.54 | 934,771.0 | +0.38% |
| 2026-04-08 | $152.1 | $150.8 | $1.32 | 1,183,502.0 | +2.01% |
| 2026-04-07 | $149.3 | $148.3 | $0.93 | 1,106,964.0 | +0.27% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 연도별 가격 이력
이 심층 분석에서는 Vanguard High Dividend Yield Indx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard High Dividend Yield Indx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $157.5 | $154.9 | $2.60 | 2,903,396.0 | -0.46% |
| 2026-04 | $157.3 | $146.8 | $10.54 | 22,519,788.0 | +6.14% |
| 2026-03 | $155.5 | $144.7 | $10.75 | 45,669,760.0 | -4.48% |
| 2026-02 | $157.3 | $149.5 | $7.80 | 30,832,656.0 | +3.39% |
| 2026-01 | $150.5 | $143.3 | $7.19 | 33,872,979.0 | +4.49% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.9 | $142.8 | $5.05 | 32,128,419.0 | -0.61% |
| 2025-11 | $145.4 | $138.3 | $7.09 | 31,199,496.0 | +3.46% |
| 2025-10 | $142.5 | $137.4 | $5.07 | 40,135,311.0 | -0.26% |
| 2025-09 | $142.2 | $137.5 | $4.64 | 26,742,527.0 | +1.27% |
| 2025-08 | $139.6 | $132.0 | $7.64 | 20,625,628.0 | +3.77% |
| 2025-07 | $136.7 | $132.7 | $3.94 | 22,237,850.0 | +0.62% |
| 2025-06 | $133.5 | $127.9 | $5.54 | 18,499,603.0 | +3.33% |
| 2025-05 | $130.5 | $123.5 | $6.92 | 19,931,966.0 | +3.71% |
| 2025-04 | $129.6 | $112.1 | $17.53 | 40,988,827.0 | -3.54% |
| 2025-03 | $134.8 | $126.0 | $8.75 | 24,808,074.0 | -3.80% |
| 2025-02 | $135.1 | $130.2 | $4.84 | 29,962,518.0 | +1.28% |
| 2025-01 | $133.6 | $125.8 | $7.82 | 27,375,362.0 | +3.74% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $125.4 | $9.45 | 28,233,579.0 | -5.51% |
| 2024-11 | $135.1 | $127.0 | $8.12 | 17,631,781.0 | +5.45% |
| 2024-10 | $131.8 | $127.1 | $4.77 | 15,934,328.0 | -0.33% |
| 2024-09 | $128.4 | $121.8 | $6.68 | 15,913,197.0 | +0.66% |
| 2024-08 | $127.5 | $117.3 | $10.16 | 17,293,512.0 | +2.44% |
| 2024-07 | $125.1 | $118.1 | $6.98 | 17,749,548.0 | +4.83% |
| 2024-06 | $120.4 | $117.6 | $2.78 | 15,167,933.0 | -1.17% |
| 2024-05 | $121.6 | $115.8 | $5.88 | 15,295,482.0 | +3.03% |
| 2024-04 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| 2024-03 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| 2024-02 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| 2024-01 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
0.92%
자본화:
|
볼륨(24시간):